22,125€
-1,01%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,50 | 22,50 | 22,35 | 22,35 | -1,54% | 624,00 |
| 25.02.2026 | 22,40 | 22,70 | 22,40 | 22,70 | 2,95% | 800,00 |
| 24.02.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -2,43% | - |
| 23.02.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | 100,00 |
| 20.02.2026 | 23,40 | 23,40 | 22,35 | 22,70 | -5,42% | 3.975,00 |
| 19.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 18.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 17.02.2026 | 24,20 | 24,25 | 24,20 | 24,25 | -1,82% | 130,00 |
| 16.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,60% | 25,00 |
| 13.02.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,78% | - |
| 12.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 11.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,88% | - |
| 10.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 09.02.2026 | 26,65 | 26,65 | 26,30 | 26,30 | 0,00% | 200,00 |
| 06.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -1,31% | - |
| 05.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,02% | - |
| 04.02.2026 | 26,95 | 27,20 | 26,95 | 27,20 | 0,93% | 185,00 |
| 03.02.2026 | 26,50 | 26,95 | 26,50 | 26,95 | 1,70% | 2.000,00 |
| 02.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 30.01.2026 | 26,75 | 26,90 | 26,65 | 26,90 | 0,75% | 1.042,00 |
| 29.01.2026 | 26,70 | 26,85 | 26,70 | 26,70 | 1,91% | 270,00 |
| 28.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 27.01.2026 | 26,45 | 26,45 | 26,25 | 26,25 | 0,77% | 40,00 |
| 26.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,97% | - |
| 23.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 22.01.2026 | 24,55 | 25,20 | 24,55 | 25,20 | 2,44% | 1.000,00 |
| 21.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -4,84% | 110,00 |
| 20.01.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | - |
| 19.01.2026 | 25,45 | 25,95 | 25,45 | 25,95 | 1,37% | 40,00 |
| 16.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 3,00 |
| 15.01.2026 | 25,35 | 25,70 | 25,35 | 25,70 | -0,96% | 30,00 |
| 14.01.2026 | 25,60 | 25,95 | 25,60 | 25,95 | 1,17% | 1,00 |
| 13.01.2026 | 25,85 | 25,85 | 25,65 | 25,65 | -0,77% | 60,00 |
| 12.01.2026 | 25,65 | 25,85 | 25,65 | 25,85 | -0,19% | 800,00 |
| 09.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,58% | - |
| 08.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,39% | 400,00 |
| 07.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 06.01.2026 | 25,85 | 25,90 | 25,70 | 25,90 | 0,00% | 1.100,00 |
| 05.01.2026 | 24,85 | 25,90 | 24,85 | 25,90 | 5,07% | 124,00 |
| 02.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 30.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 5,00 |
| 29.12.2025 | 24,40 | 24,85 | 24,40 | 24,50 | 1,66% | 867,00 |
| 23.12.2025 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | 115,00 |
| 22.12.2025 | 24,15 | 24,35 | 24,15 | 24,30 | -0,41% | 266,00 |
| 19.12.2025 | 23,65 | 24,40 | 23,65 | 24,40 | 3,83% | 219,00 |
| 18.12.2025 | 23,25 | 23,50 | 23,25 | 23,50 | 3,75% | 750,00 |
| 17.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 16.12.2025 | 22,85 | 22,85 | 22,70 | 22,70 | -0,66% | 70,00 |
| 15.12.2025 | 23,10 | 23,30 | 22,85 | 22,85 | -2,14% | 1.059,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,35 | 23,35 | -0,43% | 60,00 |
| 11.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 10.12.2025 | 23,40 | 23,85 | 23,40 | 23,85 | 0,00% | 444,00 |
| 09.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 08.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -3,06% | - |
| 05.12.2025 | 24,15 | 24,50 | 24,15 | 24,50 | 1,66% | 100,00 |
| 04.12.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,21% | 125,00 |
| 03.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 02.12.2025 | 23,90 | 24,15 | 23,90 | 24,10 | 1,26% | 210,00 |
| 01.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | - |
| 28.11.2025 | 23,55 | 24,50 | 23,55 | 24,50 | 4,03% | 335,00 |
| 27.11.2025 | 23,05 | 23,55 | 23,05 | 23,55 | 0,43% | 100,00 |
| 26.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 1,08% | - |
| 25.11.2025 | 22,85 | 23,20 | 22,85 | 23,20 | 3,11% | 250,00 |
| 24.11.2025 | 21,30 | 22,50 | 21,30 | 22,50 | 3,93% | 100,00 |
| 21.11.2025 | 20,95 | 21,65 | 20,95 | 21,65 | 0,93% | 100,00 |
| 20.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
| 19.11.2025 | 21,20 | 21,55 | 21,20 | 21,55 | 0,94% | 230,00 |
| 18.11.2025 | 21,55 | 21,55 | 21,35 | 21,35 | -0,47% | 110,00 |
| 17.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | - |
| 14.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 13.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 12.11.2025 | 21,25 | 21,50 | 21,25 | 21,50 | 3,12% | 568,00 |
| 11.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -3,02% | - |
| 10.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,70% | 182,00 |
| 07.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 1,43% | - |
| 06.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 05.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 04.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 03.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 31.10.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 30.10.2025 | 21,65 | 21,90 | 21,65 | 21,65 | -0,46% | 3,00 |
| 29.10.2025 | 22,15 | 22,15 | 21,75 | 21,75 | 2,59% | 1.164,00 |
| 28.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.10.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 24.10.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | 22,00 |
| 23.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 21.10.2025 | 22,15 | 22,40 | 21,90 | 21,90 | -1,79% | 1.025,00 |
| 20.10.2025 | 20,65 | 22,30 | 20,65 | 22,30 | 13,08% | 50,00 |
| 17.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,65% | - |
| 16.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 15.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,40% | - |
| 14.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,65% | - |
| 13.10.2025 | 20,25 | 20,25 | 20,05 | 20,05 | 0,96% | 45,00 |
| 10.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 09.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,95% | - |
| 08.10.2025 | 20,20 | 20,20 | 20,05 | 20,05 | -0,74% | 40,00 |
| 07.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 06.10.2025 | 20,35 | 20,60 | 20,35 | 20,50 | 0,99% | 200,00 |
| 03.10.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,70% | 520,00 |